Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 11.4 | 11.58 | 10.94 | 11.1 | 11.1 | -0.56 (-4.80%) | 1,440,000 |
7 Sep 2022 | HKD | 11.76 | 11.96 | 11.58 | 11.66 | 11.66 | -0.1 (-0.85%) | 690,000 |
6 Sep 2022 | HKD | 11.54 | 11.8 | 11.12 | 11.76 | 11.76 | +0.34 (+2.98%) | 1,845,000 |
5 Sep 2022 | HKD | 11.78 | 11.78 | 11.28 | 11.42 | 11.42 | -0.36 (-3.06%) | 831,000 |
2 Sep 2022 | HKD | 11.86 | 12.02 | 11.62 | 11.78 | 11.78 | +0.04 (+0.34%) | 1,400,005 |
1 Sep 2022 | HKD | 10.78 | 11.74 | 10.7 | 11.74 | 11.74 | +0.84 (+7.71%) | 2,778,000 |
31 Aug 2022 | HKD | 10.8 | 11.16 | 10.8 | 10.9 | 10.9 | -0.12 (-1.09%) | 1,283,100 |
30 Aug 2022 | HKD | 11.22 | 11.22 | 10.92 | 11.02 | 11.02 | -0.3 (-2.65%) | 818,000 |
29 Aug 2022 | HKD | 11.82 | 11.82 | 11.32 | 11.32 | 11.32 | -0.5 (-4.23%) | 979,000 |
26 Aug 2022 | HKD | 11.68 | 11.92 | 11.64 | 11.82 | 11.82 | +0.28 (+2.43%) | 834,000 |
25 Aug 2022 | HKD | 11.66 | 11.76 | 11.34 | 11.54 | 11.54 | -0.06 (-0.52%) | 1,824,200 |
24 Aug 2022 | HKD | 11.4 | 11.6 | 11.22 | 11.6 | 11.6 | +0.08 (+0.69%) | 1,390,000 |
23 Aug 2022 | HKD | 11.54 | 11.64 | 11.16 | 11.52 | 11.52 | -0.02 (-0.17%) | 1,739,999 |
22 Aug 2022 | HKD | 11.38 | 11.58 | 11.38 | 11.54 | 11.54 | -0.16 (-1.37%) | 857,000 |
19 Aug 2022 | HKD | 11.48 | 11.7 | 11.34 | 11.7 | 11.7 | +0.22 (+1.92%) | 1,145,000 |
18 Aug 2022 | HKD | 11.52 | 11.76 | 11.38 | 11.48 | 11.48 | -0.12 (-1.03%) | 652,000 |
17 Aug 2022 | HKD | 11.92 | 12.28 | 11.6 | 11.6 | 11.6 | -0.4 (-3.33%) | 1,344,217 |
16 Aug 2022 | HKD | 12.08 | 12.26 | 11.9 | 12 | 12 | -0.18 (-1.48%) | 593,000 |
15 Aug 2022 | HKD | 12.2 | 12.38 | 12.06 | 12.18 | 12.18 | 0.0 (0.0%) | 532,000 |
12 Aug 2022 | HKD | 12.12 | 12.44 | 11.94 | 12.18 | 12.18 | -0.14 (-1.14%) | 887,262 |
11 Aug 2022 | HKD | 12.04 | 12.34 | 11.52 | 12.32 | 12.32 | +0.5 (+4.23%) | 1,420,000 |
10 Aug 2022 | HKD | 11.8 | 11.82 | 11.32 | 11.82 | 11.82 | -0.06 (-0.51%) | 1,001,000 |
9 Aug 2022 | HKD | 11.76 | 11.9 | 11.48 | 11.88 | 11.88 | +0.18 (+1.54%) | 934,000 |
8 Aug 2022 | HKD | 11.62 | 11.88 | 11.52 | 11.7 | 11.7 | -0.02 (-0.17%) | 953,000 |
5 Aug 2022 | HKD | 11.28 | 11.76 | 11.16 | 11.72 | 11.72 | +0.74 (+6.74%) | 1,843,000 |
4 Aug 2022 | HKD | 10.8 | 10.98 | 10.74 | 10.98 | 10.98 | +0.44 (+4.17%) | 1,209,000 |
3 Aug 2022 | HKD | 10.98 | 11 | 10.52 | 10.54 | 10.54 | -0.06 (-0.57%) | 1,049,000 |
2 Aug 2022 | HKD | 10.76 | 10.8 | 10.36 | 10.6 | 10.6 | -0.28 (-2.57%) | 1,142,000 |
1 Aug 2022 | HKD | 11.02 | 11.12 | 10.64 | 10.88 | 10.88 | -0.18 (-1.63%) | 582,000 |
29 Jul 2022 | HKD | 11.08 | 11.22 | 10.8 | 11.06 | 11.06 | -0.02 (-0.18%) | 2,825,000 |